TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.870
+0.010 (0.26%)
At close: Jan 30, 2026
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | 0.26% | 3,057,776 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -0.52% | 1,666,966 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | 0.52% | 3,956,946 |
| Jan 27, 2026 | 3.89 | 3.91 | 3.81 | 3.86 | 3.86 | -2.03% | 3,647,813 |
| Jan 23, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | - | 1,096,593 |
| Jan 22, 2026 | 3.90 | 3.95 | 3.88 | 3.94 | 3.94 | 0.77% | 926,207 |
| Jan 21, 2026 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 0.51% | 737,739 |
| Jan 20, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | -0.51% | 1,865,873 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -0.51% | 2,126,253 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 2,130,824 |
| Jan 15, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | - | 1,936,936 |
| Jan 14, 2026 | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | -0.50% | 1,045,292 |
| Jan 13, 2026 | 3.98 | 4.03 | 3.95 | 3.97 | 3.97 | 0.51% | 1,542,039 |
| Jan 12, 2026 | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | 0.77% | 2,040,421 |
| Jan 9, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | 0.51% | 998,733 |
| Jan 8, 2026 | 3.85 | 3.91 | 3.79 | 3.90 | 3.90 | - | 2,001,700 |
| Jan 7, 2026 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | 2.36% | 2,499,697 |
| Jan 6, 2026 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -1.55% | 2,562,308 |
| Jan 5, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | - | 1,424,800 |
| Jan 2, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 2.11% | 1,291,542 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.30% | 1,264,919 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.52% | 794,554 |
| Dec 29, 2025 | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.78% | 1,152,840 |
| Dec 24, 2025 | 3.77 | 3.87 | 3.76 | 3.85 | 3.85 | 1.85% | 1,187,137 |
| Dec 23, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 1,860,969 |
| Dec 22, 2025 | 3.77 | 3.78 | 3.74 | 3.77 | 3.77 | - | 904,005 |
| Dec 19, 2025 | 3.77 | 3.81 | 3.73 | 3.77 | 3.77 | 0.53% | 7,240,436 |
| Dec 18, 2025 | 3.68 | 3.78 | 3.68 | 3.75 | 3.75 | -1.32% | 2,829,955 |
| Dec 17, 2025 | 3.82 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 2,180,628 |
| Dec 16, 2025 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -1.29% | 2,383,355 |
| Dec 15, 2025 | 3.81 | 3.89 | 3.78 | 3.87 | 3.87 | 1.84% | 3,248,518 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.75 | 3.80 | 3.80 | 0.80% | 2,573,860 |
| Dec 11, 2025 | 3.72 | 3.77 | 3.70 | 3.77 | 3.77 | 1.62% | 2,175,479 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | 0.54% | 2,501,901 |
| Dec 9, 2025 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | -1.60% | 1,896,255 |
| Dec 8, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 0.81% | 2,426,718 |
| Dec 5, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -0.80% | 2,711,099 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.75 | -0.53% | 2,117,293 |
| Dec 3, 2025 | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | - | 2,010,274 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.73 | 3.77 | 3.77 | 0.27% | 2,621,132 |
| Dec 1, 2025 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | 0.27% | 2,425,809 |
| Nov 28, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.06% | 2,442,674 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.77 | 3.79 | 3.79 | 0.26% | 1,672,388 |
| Nov 26, 2025 | 3.80 | 3.82 | 3.75 | 3.78 | 3.78 | -0.26% | 2,148,225 |
| Nov 25, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | 0.26% | 1,881,321 |
| Nov 24, 2025 | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | - | 2,516,122 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -1.56% | 2,308,239 |
| Nov 20, 2025 | 3.75 | 3.88 | 3.72 | 3.84 | 3.84 | 2.95% | 3,127,681 |
| Nov 19, 2025 | 3.78 | 3.78 | 3.50 | 3.73 | 3.73 | -1.84% | 8,411,842 |
| Nov 14, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -32.14% | 4,691,349 |